13,145€
-0,72%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,07 | 13,30 | 13,07 | 13,24 | -0,04% | 966,00 |
| 20.02.2025 | 12,90 | 13,30 | 12,90 | 13,24 | 2,64% | 1.296,00 |
| 19.02.2025 | 13,06 | 13,38 | 12,90 | 12,90 | -1,90% | 12.624,00 |
| 18.02.2025 | 13,11 | 13,15 | 12,80 | 13,15 | 0,31% | 5.584,00 |
| 17.02.2025 | 13,43 | 13,43 | 12,92 | 13,11 | -1,65% | 6.173,00 |
| 14.02.2025 | 13,59 | 13,59 | 13,33 | 13,33 | -1,91% | 1.275,00 |
| 13.02.2025 | 13,84 | 13,84 | 13,54 | 13,59 | -0,33% | 1.235,00 |
| 12.02.2025 | 14,15 | 14,15 | 13,45 | 13,64 | -2,26% | 1.986,00 |
| 11.02.2025 | 14,07 | 14,07 | 13,80 | 13,95 | -0,46% | 4.156,00 |
| 10.02.2025 | 14,12 | 14,20 | 13,69 | 14,02 | -2,64% | 2.102,00 |
| 07.02.2025 | 14,45 | 14,46 | 14,28 | 14,40 | 1,37% | 5.417,00 |
| 06.02.2025 | 14,97 | 14,97 | 14,11 | 14,20 | -3,79% | 3.390,00 |
| 05.02.2025 | 13,72 | 14,82 | 12,91 | 14,76 | 9,74% | 7.230,00 |
| 04.02.2025 | 13,19 | 13,45 | 13,19 | 13,45 | 3,07% | 696,00 |
| 03.02.2025 | 12,90 | 13,05 | 12,85 | 13,05 | -2,50% | 5.350,00 |
| 31.01.2025 | 13,50 | 13,51 | 13,28 | 13,39 | -0,48% | 627,00 |
| 30.01.2025 | 13,13 | 13,55 | 13,13 | 13,45 | 1,51% | 2.692,00 |
| 29.01.2025 | 12,57 | 13,26 | 12,57 | 13,25 | 2,08% | 1.525,00 |
| 28.01.2025 | 12,61 | 13,31 | 12,61 | 12,98 | 0,97% | 5.822,00 |
| 27.01.2025 | 12,90 | 13,01 | 12,70 | 12,86 | -1,12% | 1.668,00 |
| 24.01.2025 | 12,68 | 13,12 | 12,68 | 13,00 | 3,75% | 2.764,00 |
| 23.01.2025 | 12,32 | 12,65 | 12,32 | 12,53 | -1,34% | 1.835,00 |
| 22.01.2025 | 12,70 | 12,95 | 12,29 | 12,70 | 0,79% | 541,00 |
| 21.01.2025 | 12,42 | 12,83 | 12,37 | 12,60 | -1,91% | 1.583,00 |
| 20.01.2025 | 12,89 | 13,14 | 12,35 | 12,85 | -0,35% | 4.938,00 |
| 17.01.2025 | 12,84 | 13,06 | 12,84 | 12,89 | -0,15% | 1.621,00 |
| 16.01.2025 | 13,23 | 13,23 | 12,91 | 12,91 | -3,48% | 247,00 |
| 15.01.2025 | 12,70 | 13,51 | 12,70 | 13,38 | 5,73% | 1.274,00 |
| 14.01.2025 | 12,75 | 12,76 | 12,65 | 12,65 | -0,28% | 320,00 |
| 13.01.2025 | 12,60 | 12,97 | 12,60 | 12,69 | 1,08% | 1.138,00 |
| 10.01.2025 | 13,10 | 13,10 | 12,41 | 12,55 | -3,05% | 2.570,00 |
| 09.01.2025 | 12,99 | 13,03 | 12,95 | 12,95 | -1,71% | 520,00 |
| 08.01.2025 | 13,97 | 13,97 | 12,94 | 13,17 | -5,66% | 3.086,00 |
| 07.01.2025 | 14,00 | 14,00 | 13,79 | 13,96 | -0,25% | 847,00 |
| 06.01.2025 | 14,39 | 14,39 | 13,90 | 14,00 | -2,74% | 2.071,00 |
| 03.01.2025 | 13,90 | 14,39 | 13,90 | 14,39 | 1,77% | 1.950,00 |
| 02.01.2025 | 13,59 | 14,14 | 13,50 | 14,14 | 5,96% | 569,00 |
| 30.12.2024 | 13,38 | 13,38 | 13,25 | 13,35 | 1,71% | 6.617,00 |
| 27.12.2024 | 13,60 | 13,60 | 13,12 | 13,12 | -1,72% | 4.590,00 |
| 23.12.2024 | 12,54 | 13,35 | 12,54 | 13,35 | 6,54% | 6.535,00 |
| 20.12.2024 | 13,05 | 13,05 | 12,53 | 12,53 | -3,17% | 5.953,00 |
| 19.12.2024 | 13,11 | 13,11 | 12,94 | 12,94 | -1,60% | 2.590,00 |
| 18.12.2024 | 12,54 | 13,36 | 12,54 | 13,15 | 5,12% | 2.853,00 |
| 17.12.2024 | 12,42 | 12,74 | 12,42 | 12,51 | -3,62% | 3.057,00 |
| 16.12.2024 | 12,88 | 12,98 | 12,65 | 12,98 | 2,24% | 2.366,00 |
| 13.12.2024 | 12,79 | 13,07 | 12,70 | 12,70 | -0,70% | 727,00 |
| 12.12.2024 | 13,05 | 13,10 | 12,79 | 12,79 | -2,03% | 4.330,00 |
| 11.12.2024 | 13,39 | 13,50 | 13,05 | 13,05 | -2,50% | 2.887,00 |
| 10.12.2024 | 13,87 | 13,87 | 13,39 | 13,39 | -3,50% | 1.954,00 |
| 09.12.2024 | 13,24 | 13,87 | 13,00 | 13,87 | 5,08% | 4.434,00 |
| 06.12.2024 | 13,17 | 13,20 | 13,00 | 13,20 | 1,15% | 6.455,00 |
| 05.12.2024 | 13,00 | 13,18 | 12,99 | 13,05 | -0,38% | 5.461,00 |
| 04.12.2024 | 14,30 | 14,30 | 12,90 | 13,10 | -9,22% | 14.127,00 |
| 03.12.2024 | 14,96 | 14,96 | 14,43 | 14,43 | -3,80% | 3.485,00 |
| 02.12.2024 | 14,91 | 15,01 | 14,91 | 15,00 | 2,95% | 3.027,00 |
| 29.11.2024 | 14,50 | 14,75 | 14,50 | 14,57 | -0,31% | 1.876,00 |
| 28.11.2024 | 13,78 | 14,62 | 13,78 | 14,62 | 6,10% | 2.140,00 |
| 27.11.2024 | 13,50 | 13,98 | 13,50 | 13,78 | 1,14% | 920,00 |
| 26.11.2024 | 13,71 | 13,74 | 13,53 | 13,62 | -3,30% | 2.199,00 |
| 25.11.2024 | 13,43 | 14,09 | 13,43 | 14,09 | 4,53% | 5.912,00 |
| 22.11.2024 | 13,24 | 13,48 | 13,10 | 13,48 | 1,39% | 5.505,00 |
| 21.11.2024 | 13,45 | 13,45 | 13,18 | 13,29 | -1,85% | 3.203,00 |
| 20.11.2024 | 13,20 | 13,54 | 13,20 | 13,54 | 1,35% | 1.352,00 |
| 19.11.2024 | 13,40 | 13,41 | 13,10 | 13,36 | 0,11% | 11.270,00 |
| 18.11.2024 | 14,26 | 14,26 | 13,35 | 13,35 | -3,82% | 1.377,00 |
| 15.11.2024 | 13,31 | 14,12 | 13,31 | 13,88 | 3,93% | 2.132,00 |
| 14.11.2024 | 13,23 | 13,36 | 13,15 | 13,35 | -2,48% | 3.765,00 |
| 13.11.2024 | 13,32 | 13,83 | 13,24 | 13,69 | 1,60% | 4.384,00 |
| 12.11.2024 | 13,70 | 13,86 | 13,21 | 13,48 | -3,41% | 4.192,00 |
| 11.11.2024 | 14,15 | 14,24 | 13,91 | 13,95 | -1,45% | 4.155,00 |
| 08.11.2024 | 14,50 | 14,50 | 14,05 | 14,16 | -2,38% | 5.475,00 |
| 07.11.2024 | 14,15 | 14,54 | 14,00 | 14,50 | 2,15% | 15.490,00 |
| 06.11.2024 | 16,00 | 16,00 | 13,82 | 14,20 | -12,62% | 16.127,00 |
| 05.11.2024 | 18,41 | 18,41 | 16,01 | 16,25 | -11,23% | 4.277,00 |
| 04.11.2024 | 17,60 | 18,50 | 17,60 | 18,30 | 1,95% | 3.506,00 |
| 01.11.2024 | 17,14 | 17,95 | 17,14 | 17,95 | 3,70% | 1.255,00 |
| 31.10.2024 | 17,25 | 17,31 | 17,25 | 17,31 | -0,80% | 100,00 |
| 30.10.2024 | 17,24 | 17,56 | 16,90 | 17,45 | 1,60% | 1.649,00 |
| 29.10.2024 | 17,61 | 17,61 | 17,18 | 17,18 | -1,38% | 2.155,00 |
| 28.10.2024 | 17,70 | 17,70 | 17,27 | 17,42 | -2,44% | 783,00 |
| 25.10.2024 | 17,46 | 17,85 | 17,46 | 17,85 | 2,70% | 362,00 |
| 24.10.2024 | 17,04 | 17,38 | 17,04 | 17,38 | 0,26% | 120,00 |
| 23.10.2024 | 17,25 | 17,41 | 17,10 | 17,34 | -0,34% | 990,00 |
| 22.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -0,14% | 1.701,00 |
| 21.10.2024 | 17,74 | 17,74 | 17,40 | 17,42 | -0,94% | 1.246,00 |
| 18.10.2024 | 17,42 | 17,59 | 17,42 | 17,59 | -1,21% | 750,00 |
| 17.10.2024 | 16,99 | 17,86 | 16,99 | 17,80 | 4,83% | 2.210,00 |
| 16.10.2024 | 16,62 | 17,53 | 16,62 | 16,98 | 1,95% | 4.782,00 |
| 15.10.2024 | 17,54 | 17,54 | 16,66 | 16,66 | -5,37% | 11.969,00 |
| 14.10.2024 | 18,39 | 18,39 | 17,60 | 17,60 | -2,47% | 7.410,00 |
| 11.10.2024 | 18,15 | 18,36 | 18,05 | 18,05 | -1,77% | 1.290,00 |
| 10.10.2024 | 18,60 | 18,80 | 18,37 | 18,37 | -4,32% | 448,00 |
| 09.10.2024 | 18,70 | 19,20 | 18,67 | 19,20 | 1,75% | 300,00 |
| 08.10.2024 | 18,95 | 19,09 | 18,87 | 18,87 | -1,46% | 974,00 |
| 07.10.2024 | 19,05 | 19,15 | 18,69 | 19,15 | 1,73% | 794,00 |
| 04.10.2024 | 18,45 | 18,83 | 18,45 | 18,83 | 1,54% | 963,00 |
| 03.10.2024 | 18,92 | 18,92 | 18,54 | 18,54 | -1,90% | 5.025,00 |
| 02.10.2024 | 19,09 | 19,09 | 18,55 | 18,90 | -0,53% | 2.866,00 |
| 01.10.2024 | 19,49 | 19,62 | 18,72 | 19,00 | -5,19% | 3.504,00 |
| 30.09.2024 | 19,90 | 20,04 | 19,62 | 20,04 | 0,33% | 1.538,00 |